SPY270617P00745000
SPY Jun 17 2027 745.00 Put
optionOPRA
EODOct 27, 2026
26.03USD-5.069%(-1.39)905Vol2,866OI
SPY270617P00745000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 26.08 | 26.47 | 25.91 | 26.03 | -5.069% | 905 | 2,265 | 0.000% |
| 2026-10-26 | 28.07 | 28.07 | 27.42 | 27.42 | -7.708% | 3 | 2,266 | -5.069% |
| 2026-10-23 | 30.26 | 30.45 | 28.96 | 29.71 | +1.261% | 34 | 2,277 | -12.386% |
| 2026-10-22 | 27.10 | 29.34 | 27.10 | 29.34 | +18.021% | 12 | 2,290 | -11.282% |
| 2026-10-21 | 25.53 | 25.53 | 24.69 | 24.86 | -3.941% | 23 | 2,273 | +4.706% |
| 2026-10-20 | 25.88 | 25.88 | 25.88 | 25.88 | -2.081% | 1 | 2,273 | +0.580% |
| 2026-10-19 | 26.62 | 26.85 | 26.43 | 26.43 | -9.082% | 4 | 2,272 | -1.513% |
| 2026-10-16 | 25.14 | 29.07 | 25.14 | 29.07 | +16.048% | 4 | 2,272 | -10.458% |
| 2026-10-15 | 27.71 | 27.71 | 25.05 | 25.05 | -3.617% | 6 | 2,269 | +3.912% |
| 2026-10-14 | 24.94 | 26.89 | 24.90 | 25.99 | +9.616% | 32 | 2,268 | +0.154% |
| 2026-10-13 | 23.87 | 23.87 | 23.71 | 23.71 | -0.336% | 71 | 2,197 | +9.785% |
| 2026-10-12 | 23.70 | 23.87 | 23.70 | 23.79 | -0.335% | 3 | 2,198 | +9.416% |
| 2026-10-09 | 24.70 | 24.70 | 23.87 | 23.87 | -3.866% | 4 | 2,194 | +9.049% |
| 2026-10-08 | 24.83 | 24.83 | 24.83 | 24.83 | +1.929% | 1 | 2,195 | +4.833% |
| 2026-10-07 | 24.92 | 25.28 | 24.36 | 24.36 | +2.612% | 92 | 2,105 | +6.856% |
| 2026-10-06 | 24.17 | 24.18 | 23.60 | 23.74 | -4.428% | 28 | 2,085 | +9.646% |
| 2026-10-05 | 25.79 | 25.79 | 24.84 | 24.84 | -6.511% | 381 | 1,809 | +4.791% |
| 2026-10-02 | 26.46 | 26.57 | 26.39 | 26.57 | -4.801% | 10 | 1,805 | -2.032% |
| 2026-10-01 | 29.28 | 29.56 | 27.91 | 27.91 | -1.933% | 13 | 1,804 | -6.736% |
| 2026-09-30 | 27.14 | 28.46 | 27.14 | 28.46 | +2.744% | 4 | 1,804 | -8.538% |
| 2026-09-29 | 27.50 | 28.22 | 27.40 | 27.70 | +2.403% | 20 | 1,805 | -6.029% |
| 2026-09-28 | 26.85 | 27.80 | 26.85 | 27.05 | +2.774% | 17 | 1,803 | -3.771% |
| 2026-09-25 | 26.58 | 27.41 | 26.32 | 26.32 | -4.707% | 7 | 1,804 | -1.102% |
| 2026-09-24 | 28.22 | 28.22 | 27.15 | 27.62 | +6.682% | 13 | 1,796 | -5.757% |
| 2026-09-22 | 25.90 | 25.90 | 25.89 | 25.89 | -0.231% | 3 | 1,794 | +0.541% |
| 2026-09-21 | 27.68 | 27.68 | 25.95 | 25.95 | -11.464% | 9 | 1,794 | +0.308% |
| 2026-09-18 | 29.91 | 29.91 | 29.31 | 29.31 | -0.102% | 5 | 1,794 | -11.191% |
| 2026-09-17 | 29.26 | 29.34 | 29.26 | 29.34 | -11.786% | 6 | 1,788 | -11.282% |
| 2026-09-16 | 30.79 | 34.21 | 30.45 | 33.26 | +4.822% | 19 | 1,800 | -21.738% |
| 2026-09-15 | 31.21 | 32.05 | 31.21 | 31.73 | +4.685% | 16 | 1,801 | -17.964% |
| 2026-09-14 | 30.28 | 30.31 | 30.28 | 30.31 | -5.133% | 10 | 1,791 | -14.121% |
| 2026-09-10 | 31.95 | 31.95 | 31.95 | 31.95 | +4.446% | 5 | 1,791 | -18.529% |
| 2026-09-09 | 30.32 | 30.60 | 30.32 | 30.59 | +5.084% | 11 | 1,787 | -14.907% |
| 2026-09-08 | 29.11 | 29.11 | 29.11 | 29.11 | +3.337% | 1 | 1,790 | -10.581% |
| 2026-09-04 | 27.64 | 28.30 | 27.56 | 28.17 | +2.660% | 32 | 1,762 | -7.597% |
| 2026-09-03 | 27.75 | 27.75 | 27.44 | 27.44 | -7.140% | 9 | 1,755 | -5.138% |
| 2026-09-02 | 29.55 | 29.55 | 29.55 | 29.55 | -5.349% | 1 | 1,754 | -11.912% |
| 2026-09-01 | 30.36 | 31.22 | 30.21 | 31.22 | +3.928% | 25 | 1,737 | -16.624% |
| 2026-08-31 | 31.13 | 31.16 | 30.04 | 30.04 | -0.398% | 45 | 1,718 | -13.349% |
| 2026-08-28 | 29.84 | 30.41 | 29.41 | 30.16 | -0.952% | 6 | 1,716 | -13.694% |
| 2026-08-27 | 30.45 | 30.45 | 30.45 | 30.45 | -2.995% | 1 | 1,715 | -14.516% |
| 2026-08-26 | 31.95 | 31.95 | 31.39 | 31.39 | -2.817% | 39 | 1,681 | -17.076% |
| 2026-08-25 | 32.25 | 32.30 | 32.25 | 32.30 | +0.186% | 34 | 1,648 | -19.412% |
| 2026-08-21 | 32.60 | 32.60 | 32.24 | 32.24 | -2.333% | 10 | 1,643 | -19.262% |
| 2026-08-20 | 33.01 | 33.01 | 33.01 | 33.01 | +1.134% | 1 | 1,644 | -21.145% |
| 2026-08-19 | 32.64 | 32.64 | 32.64 | 32.64 | -0.790% | 1 | 1,643 | -20.251% |
| 2026-08-18 | 33.18 | 33.18 | 32.86 | 32.90 | +4.978% | 4 | 1,643 | -20.881% |
| 2026-08-17 | 31.23 | 31.34 | 31.23 | 31.34 | +0.869% | 36 | 1,631 | -16.943% |
| 2026-08-14 | 31.03 | 31.23 | 31.03 | 31.07 | +0.550% | 30 | 1,604 | -16.221% |
| 2026-08-13 | 30.62 | 31.00 | 30.57 | 30.90 | -3.104% | 57 | 1,560 | -15.761% |
| 2026-08-12 | 31.51 | 31.89 | 31.51 | 31.89 | -2.088% | 4 | 1,560 | -18.376% |
| 2026-08-11 | 31.79 | 32.57 | 31.78 | 32.57 | +1.941% | 64 | 1,591 | -20.080% |
| 2026-08-10 | 31.88 | 31.95 | 31.54 | 31.95 | -2.084% | 36 | 1,559 | -18.529% |
| 2026-08-06 | 32.58 | 32.84 | 32.23 | 32.63 | +1.937% | 9 | 1,554 | -20.227% |
| 2026-08-05 | 32.14 | 32.49 | 31.99 | 32.01 | -1.082% | 490 | 1,558 | -18.682% |
| 2026-08-04 | 34.59 | 34.59 | 32.36 | 32.36 | -9.609% | 129 | 1,584 | -19.561% |
| 2026-08-03 | 37.38 | 37.48 | 35.79 | 35.80 | -7.945% | 423 | 1,631 | -27.291% |
| 2026-07-31 | 41.35 | 42.88 | 38.89 | 38.89 | -4.681% | 75 | 1,565 | -33.068% |
| 2026-07-30 | 43.34 | 44.66 | 40.80 | 40.80 | -14.358% | 22 | 1,558 | -36.201% |
| 2026-07-29 | 43.80 | 47.64 | 42.53 | 47.64 | +13.890% | 39 | 1,545 | -45.361% |
| 2026-07-28 | 44.19 | 44.19 | 41.54 | 41.83 | -3.417% | 19 | 1,530 | -37.772% |
| 2026-07-27 | 40.81 | 44.70 | 40.81 | 43.31 | -2.718% | 21 | 1,512 | -39.898% |
| 2026-07-24 | 44.29 | 44.52 | 43.46 | 44.52 | -0.425% | 14 | 1,501 | -41.532% |
| 2026-07-23 | 44.00 | 46.09 | 44.00 | 44.71 | +10.123% | 14 | 1,500 | -41.780% |
| 2026-07-22 | 40.13 | 40.60 | 40.10 | 40.60 | +0.570% | 11 | 1,489 | -35.887% |
| 2026-07-21 | 40.77 | 40.77 | 40.37 | 40.37 | -5.766% | 3 | 1,490 | -35.521% |
| 2026-07-20 | 42.23 | 42.84 | 42.23 | 42.84 | -1.833% | 4 | 1,488 | -39.239% |
| 2026-07-17 | 44.25 | 44.25 | 42.01 | 43.64 | +8.584% | 51 | 1,524 | -40.353% |
| 2026-07-16 | 40.16 | 40.95 | 38.94 | 40.19 | +2.552% | 78 | 1,503 | -35.233% |
| 2026-07-15 | 38.85 | 39.74 | 38.74 | 39.19 | -0.785% | 13 | 1,506 | -33.580% |
| 2026-07-14 | 40.78 | 40.78 | 39.50 | 39.50 | -3.588% | 5 | 1,502 | -34.101% |
| 2026-07-13 | 39.96 | 41.27 | 39.89 | 40.97 | +4.196% | 84 | 1,439 | -36.466% |
| 2026-07-10 | 39.36 | 39.52 | 39.26 | 39.32 | -2.116% | 16 | 1,427 | -33.800% |
| 2026-07-09 | 41.14 | 41.22 | 39.84 | 40.17 | -3.831% | 35 | 1,410 | -35.200% |
| 2026-07-08 | 42.41 | 44.27 | 41.77 | 41.77 | +1.482% | 38 | 1,397 | -37.683% |
| 2026-07-07 | 40.77 | 41.98 | 40.45 | 41.16 | +3.547% | 71 | 1,334 | -36.759% |
| 2026-07-06 | 41.07 | 41.07 | 39.75 | 39.75 | -8.473% | 28 | 1,313 | -34.516% |
| 2026-07-02 | 41.24 | 43.87 | 40.34 | 43.43 | +3.974% | 24 | 1,307 | -40.064% |
| 2026-07-01 | 43.32 | 43.32 | 40.68 | 41.77 | +0.433% | 83 | 1,237 | -37.683% |
| 2026-06-30 | 43.35 | 43.35 | 41.25 | 41.59 | -5.240% | 311 | 983 | -37.413% |
| 2026-06-29 | 44.31 | 45.87 | 43.78 | 43.89 | -7.658% | 142 | 963 | -40.693% |
| 2026-06-26 | 46.43 | 47.53 | 46.43 | 47.53 | +0.169% | 18 | 970 | -45.235% |
| 2026-06-25 | 46.19 | 48.68 | 46.19 | 47.45 | -1.821% | 56 | 955 | -45.142% |
| 2026-06-24 | 46.55 | 48.40 | 46.55 | 48.33 | +1.045% | 12 | 959 | -46.141% |
| 2026-06-23 | 48.79 | 48.94 | 46.32 | 47.83 | +10.081% | 69 | 1,006 | -45.578% |
| 2026-06-22 | 41.78 | 44.06 | 41.78 | 43.45 | +1.047% | 138 | 948 | -40.092% |
| 2026-06-18 | 42.61 | 43.94 | 42.43 | 43.00 | -6.745% | 470 | 829 | -39.465% |
| 2026-06-17 | 42.47 | 46.41 | 42.47 | 46.11 | +8.469% | 30 | 835 | -43.548% |
| 2026-06-16 | 41.54 | 42.51 | 41.54 | 42.51 | +1.214% | 55 | 824 | -38.767% |
| 2026-06-15 | 42.16 | 42.54 | 41.60 | 42.00 | -10.333% | 24 | 823 | -38.024% |
| 2026-06-12 | 46.75 | 47.03 | 46.75 | 46.84 | -12.953% | 15 | 818 | -44.428% |
| 2026-06-11 | 53.70 | 53.81 | 53.70 | 53.81 | +2.398% | 2 | 817 | -51.626% |
| 2026-06-10 | 49.95 | 52.55 | 49.95 | 52.55 | +2.717% | 7 | 819 | -50.466% |
| 2026-06-09 | 52.52 | 53.29 | 51.16 | 51.16 | +6.495% | 6 | 820 | -49.120% |
| 2026-06-08 | 47.25 | 48.04 | 45.59 | 48.04 | -2.358% | 56 | 777 | -45.816% |
| 2026-06-05 | 45.29 | 50.22 | 44.40 | 49.20 | +16.560% | 63 | 736 | -47.093% |
| 2026-06-04 | 43.35 | 43.35 | 42.21 | 42.21 | -2.630% | 22 | 720 | -38.332% |
| 2026-06-03 | 43.35 | 43.35 | 43.35 | 43.35 | +2.823% | 1 | 721 | -39.954% |
| 2026-06-02 | 42.16 | 42.16 | 42.16 | 42.16 | +1.566% | 2 | 721 | -38.259% |
| 2026-06-01 | 42.08 | 42.08 | 41.28 | 41.51 | -3.375% | 12 | 716 | -37.292% |
| 2026-05-29 | 41.99 | 42.96 | 41.99 | 42.96 | -3.526% | 3 | 715 | -39.409% |
| 2026-05-27 | 45.00 | 45.00 | 44.40 | 44.53 | -0.067% | 17 | 716 | -41.545% |
| 2026-05-26 | 44.35 | 45.10 | 44.10 | 44.56 | -2.856% | 127 | 601 | -41.584% |
| 2026-05-22 | 45.60 | 46.24 | 45.23 | 45.87 | -1.651% | 107 | 512 | -43.253% |
| 2026-05-21 | 46.85 | 46.95 | 46.64 | 46.64 | -4.387% | 60 | 460 | -44.190% |
| 2026-05-20 | 48.78 | 48.78 | 48.78 | 48.78 | -1.851% | 2 | 458 | -46.638% |
| 2026-05-18 | 49.70 | 49.70 | 49.70 | 49.70 | +0.506% | 1 | 458 | -47.626% |
| 2026-05-15 | 50.20 | 50.26 | 48.87 | 49.45 | +5.302% | 12 | 462 | -47.361% |
| 2026-05-14 | 48.50 | 48.56 | 46.76 | 46.96 | -3.672% | 77 | 421 | -44.570% |
| 2026-05-13 | 48.88 | 48.88 | 48.75 | 48.75 | -3.178% | 58 | 367 | -46.605% |
| 2026-05-12 | 52.43 | 52.43 | 50.32 | 50.35 | +1.328% | 4 | 365 | -48.302% |
| 2026-05-11 | 49.69 | 49.69 | 49.69 | 49.69 | -1.506% | 19 | 346 | -47.615% |
| 2026-05-08 | 50.63 | 50.63 | 50.29 | 50.45 | -2.756% | 4 | 342 | -48.404% |
| 2026-05-06 | 53.01 | 53.01 | 51.88 | 51.88 | -5.484% | 12 | 331 | -49.827% |
| 2026-05-05 | 54.88 | 54.91 | 54.25 | 54.89 | -4.206% | 19 | 316 | -52.578% |
| 2026-05-04 | 57.12 | 57.30 | 57.12 | 57.30 | +5.331% | 6 | 315 | -54.572% |
| 2026-05-01 | 54.05 | 54.40 | 54.05 | 54.40 | -9.061% | 2 | 314 | -52.151% |
| 2026-04-29 | 60.28 | 60.28 | 59.82 | 59.82 | +1.116% | 2 | 315 | -56.486% |
| 2026-04-27 | 59.16 | 59.16 | 59.16 | 59.16 | -7.098% | 1 | 313 | -56.001% |
| 2026-04-21 | 63.68 | 63.68 | 63.68 | 63.68 | +3.360% | 1 | 312 | -59.124% |
| 2026-04-17 | 61.61 | 61.61 | 61.61 | 61.61 | -4.213% | 1 | 312 | -57.750% |
| 2026-04-16 | 65.05 | 65.05 | 64.32 | 64.32 | -4.922% | 12 | 313 | -59.530% |
| 2026-04-14 | 67.65 | 67.65 | 67.65 | 67.65 | -18.729% | 1 | 313 | -61.523% |
| 2026-03-17 | 83.24 | 83.24 | 83.24 | 83.24 | +0.836% | 1 | 312 | -68.729% |
| 2026-03-10 | 82.55 | 82.55 | 82.55 | 82.55 | -5.257% | 2 | 311 | -68.468% |
| 2026-03-09 | 86.73 | 87.28 | 86.70 | 87.13 | +21.199% | 4 | 313 | -70.125% |
| 2026-02-25 | 71.85 | 71.97 | 71.85 | 71.89 | -1.574% | 12 | 306 | -63.792% |
| 2026-02-18 | 73.04 | 73.04 | 73.04 | 73.04 | +5.580% | 3 | 306 | -64.362% |
| 2026-02-11 | 69.18 | 69.18 | 69.18 | 69.18 | -0.732% | 3 | 306 | -62.374% |
| 2026-02-10 | 69.69 | 69.69 | 69.69 | 69.69 | -5.158% | 1 | 303 | -62.649% |
| 2026-02-04 | 73.48 | 73.48 | 73.48 | 73.48 | +7.192% | 1 | 302 | -64.575% |
| 2026-02-02 | 68.55 | 68.55 | 68.55 | 68.55 | -3.641% | 2 | 302 | -62.028% |
| 2026-01-30 | 70.65 | 71.14 | 70.65 | 71.14 | -0.154% | 4 | 302 | -63.410% |
| 2026-01-29 | 71.97 | 71.97 | 71.25 | 71.25 | +4.167% | 19 | 298 | -63.467% |
| 2026-01-27 | 68.02 | 68.40 | 67.99 | 68.40 | -1.284% | 12 | 305 | -61.944% |
| 2026-01-26 | 69.29 | 69.29 | 69.29 | 69.29 | -2.942% | 1 | 305 | -62.433% |
| 2026-01-22 | 72.26 | 72.26 | 71.39 | 71.39 | -7.717% | 4 | 305 | -63.538% |
| 2026-01-21 | 77.46 | 77.46 | 77.36 | 77.36 | +10.184% | 2 | 308 | -66.352% |
| 2026-01-16 | 70.19 | 70.21 | 70.19 | 70.21 | +1.798% | 3 | 308 | -62.926% |
| 2026-01-15 | 68.97 | 68.97 | 68.97 | 68.97 | -6.227% | 2 | 308 | -62.259% |
| 2026-01-14 | 73.98 | 74.12 | 73.45 | 73.55 | +1.392% | 609 | 306 | -64.609% |
| 2026-01-08 | 72.54 | 72.54 | 72.54 | 72.54 | -0.206% | 7 | 18 | -64.116% |
| 2026-01-05 | 72.69 | 72.69 | 72.69 | 72.69 | -2.469% | 1 | 11 | -64.190% |
| 2025-12-31 | 74.53 | 74.53 | 74.53 | 74.53 | +5.897% | 1 | 11 | -65.074% |
| 2025-12-26 | 70.38 | 70.38 | 70.38 | 70.38 | -7.565% | 1 | 11 | -63.015% |
| 2025-12-05 | 76.15 | 76.15 | 76.14 | 76.14 | -2.171% | 2 | 10 | -65.813% |
| 2025-12-04 | 77.77 | 77.83 | 77.77 | 77.83 | -0.218% | 2 | 10 | -66.555% |
| 2025-12-02 | 78.00 | 78.00 | 78.00 | 78.00 | -7.396% | 2 | 10 | -66.628% |
| 2025-11-25 | 84.23 | 84.23 | 84.23 | 84.23 | -3.803% | 1 | 8 | -69.097% |
| 2025-11-24 | 93.00 | 93.00 | 87.56 | 87.56 | +9.614% | 13 | 7 | -70.272% |
| 2025-11-05 | 79.90 | 79.90 | 79.60 | 79.88 | +0.948% | 6 | 7 | -67.414% |
| 2025-10-31 | 79.13 | 79.13 | 79.13 | 79.13 | +1.618% | 1 | 12 | -67.105% |
| 2025-10-30 | 77.65 | 77.87 | 77.04 | 77.87 | 0.000% | 11 | 11 | -66.572% |